Munich - Delayed Quote EUR

Spirit AeroSystems Holdings Inc (S9Q.MU)

33.66
+0.22
+(0.66%)
At close: 5:25:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202533.5233.6633.5233.6633.66-
Jun 9, 202532.8433.4432.8433.4433.44-
Jun 6, 202532.7232.9032.7232.9032.90-
Jun 5, 202532.7832.9532.7832.9532.95-
Jun 4, 202533.2833.2833.2433.2433.24-
Jun 3, 202532.7133.3532.7133.3533.35-
Jun 2, 202532.3932.7932.3932.7932.79-
May 30, 202533.0633.0633.0133.0133.01-
May 29, 202533.3233.3433.3233.3433.34-
May 28, 202532.4232.7232.4232.7232.72-
May 27, 202532.5932.6832.5932.6832.68-
May 26, 202532.4932.6632.4932.6632.66-
May 23, 202532.5432.5532.5432.5532.55-
May 22, 202532.3832.8232.3832.8232.82-
May 21, 202532.7732.8032.7732.8032.80-
May 20, 202533.0333.4433.0333.4433.44-
May 19, 202533.2333.4233.2333.4233.42-
May 16, 202533.0433.5533.0433.5533.55-
May 15, 202532.6333.3932.6333.3933.39-
May 14, 202533.0233.4133.0233.4133.41-
May 13, 202532.7933.3932.7933.3933.39-
May 12, 202532.7333.0232.7333.0233.02-
May 9, 202532.1432.3432.1432.3432.34-
May 8, 202531.5932.1631.5932.1632.16-
May 7, 202531.2831.4431.2831.4431.44-
May 6, 202531.2831.4331.2831.4331.43-
May 5, 202531.2131.6331.2131.6331.63-
May 2, 202531.0731.6831.0731.6831.68-
Apr 30, 202531.2531.4831.2531.4831.48-
Apr 29, 202531.1431.3831.1431.3831.38-
Apr 28, 202530.2331.4030.2331.4031.40-
Apr 25, 202530.4430.4530.4430.4530.45-
Apr 24, 202530.3230.5930.3230.5930.59-
Apr 23, 202529.9030.5429.9030.5430.54-
Apr 22, 202528.5129.2728.5129.2729.27-
Apr 17, 202529.1929.1929.1629.1629.16-
Apr 16, 202528.6829.0928.6829.0929.09-
Apr 15, 202528.6629.2128.6629.2129.21-
Apr 14, 202528.6628.7028.6628.7028.70-
Apr 11, 202529.1129.1128.4328.4328.43-
Apr 10, 202529.9129.9129.2529.2529.25-
Apr 9, 202526.2327.2026.2327.2027.20-
Apr 8, 202526.7527.5326.7527.5327.53-
Apr 7, 202525.3325.6025.3325.6025.60-
Apr 4, 202528.8728.8727.1927.1927.19-
Apr 3, 202529.8629.8629.2629.2629.265
Apr 2, 202531.3831.4631.3831.4631.46-
Apr 1, 202531.4531.4831.4531.4831.48-
Mar 31, 202531.7031.8631.7031.8631.86-
Mar 28, 202532.2032.2032.2032.2032.20-
Mar 27, 202532.5332.5332.5332.5332.53-
Mar 26, 202532.5232.6732.5232.6732.67-
Mar 25, 202532.6132.7032.6132.7032.70-
Mar 24, 202532.7032.7832.7032.7832.78-
Mar 21, 202531.9932.7131.9932.7132.71-
Mar 20, 202531.9932.0431.9932.0432.04-
Mar 19, 202530.6431.9730.6431.9731.97-
Mar 18, 202530.4830.8330.4830.8330.83-
Mar 17, 202530.3030.7630.3030.7630.76-
Mar 14, 202530.4330.8030.4330.8030.80-
Mar 13, 202530.3230.6130.3230.6130.61-
Mar 12, 202529.8530.0029.8530.0030.00-
Mar 11, 202529.3029.4729.3029.4729.47-
Mar 10, 202530.1930.1929.8129.8129.81-
Mar 7, 202530.5830.5830.1330.1330.13-
Mar 6, 202530.9531.1230.9531.1231.12-
Mar 5, 202531.3531.3531.0631.0631.06-
Mar 4, 202532.8632.8631.7131.7131.71-
Mar 3, 202533.1233.3633.1233.3633.36-
Feb 28, 202532.8433.3632.8433.3633.36-
Feb 27, 202532.1533.3432.1533.3433.34-
Feb 26, 202532.1132.3232.1132.3232.32-
Feb 25, 202532.1232.2332.1232.2332.23-
Feb 24, 202531.9332.1931.9332.1932.19-
Feb 21, 202532.4732.8632.4732.8632.86-
Feb 20, 202532.4332.5432.4332.5432.54-
Feb 19, 202532.8332.8632.8332.8632.86-
Feb 18, 202532.7233.2832.7233.2833.28-
Feb 17, 202532.6032.6432.6032.6432.64-
Feb 14, 202532.7332.7332.6732.6732.67-
Feb 13, 202532.8033.1032.8033.1033.10-
Feb 12, 202532.8332.9632.8332.9632.96-
Feb 11, 202532.8833.2632.8833.2633.26-
Feb 10, 202533.3233.4133.3233.4133.41-
Feb 7, 202533.2133.5533.2133.5533.55-
Feb 6, 202533.4133.6233.4133.6233.62-
Feb 5, 202532.6533.3532.6533.3533.35-
Feb 4, 202532.4932.7932.4932.7932.79-
Feb 3, 202532.8532.9332.8532.9332.93-
Jan 31, 202533.3033.3333.3033.3333.33-
Jan 30, 202532.4333.0132.4333.0133.01-
Jan 29, 202532.7532.7532.6432.6432.64-
Jan 28, 202532.0333.2232.0333.2233.22-
Jan 27, 202532.0932.2332.0932.2332.23-
Jan 24, 202532.0832.6732.0832.6732.67-
Jan 23, 202532.2732.6332.2732.6332.63-
Jan 22, 202532.5332.7832.5332.7832.78-
Jan 21, 202532.4532.8732.4532.8732.87-
Jan 20, 202532.5832.5832.4132.4132.41-
Jan 17, 202532.5333.0332.5333.0333.03-
Jan 16, 202532.6232.9632.6232.9632.96-
Jan 15, 202532.5732.7732.5732.7732.77-
Jan 14, 202533.0033.0032.6832.6832.68-
Jan 13, 202533.1033.3133.1033.3133.31-
Jan 10, 202532.3932.8432.3932.8432.84-
Jan 9, 202532.5332.5332.3432.3432.34-
Jan 8, 202532.2032.6332.2032.6332.63-
Jan 7, 202531.6832.1431.6832.1432.14-
Jan 6, 202531.7431.7431.6631.6631.66-
Jan 3, 202532.3732.4032.3732.4032.40-
Jan 2, 202532.4732.5232.4732.5232.52-
Dec 30, 202432.1032.1031.4331.4331.43-
Dec 27, 202432.1832.3632.1832.3632.36-
Dec 23, 202431.6431.8731.6431.8731.87-
Dec 20, 202431.4531.8531.4531.8531.85-
Dec 19, 202431.3632.0731.3632.0732.07-
Dec 18, 202431.2531.7631.2531.7631.76-
Dec 17, 202431.4731.4731.3631.3631.36-
Dec 16, 202431.0731.3831.0731.3831.38-
Dec 13, 202430.7430.9430.7430.9430.94-
Dec 12, 202430.7531.2430.7531.2431.24-
Dec 11, 202430.6430.9630.6430.9630.96-
Dec 10, 202430.0731.2930.0731.2931.29-
Dec 9, 202430.2130.7730.2130.7730.77-
Dec 6, 202430.8730.8730.4230.4230.42-
Dec 5, 202431.0231.0731.0231.0731.07-
Dec 4, 202430.6130.9530.6130.9530.95-
Dec 3, 202430.8830.8830.8530.8530.85-
Dec 2, 202430.3831.0430.3831.0431.04-
Nov 29, 202430.5230.5230.4230.4230.42-
Nov 28, 202430.5630.5630.5630.5630.56-
Nov 27, 202430.5730.5730.5530.5530.55-
Nov 26, 202430.8130.8630.8130.8630.86-
Nov 25, 202430.8631.2130.8631.2131.21-
Nov 22, 202429.6830.8329.6830.8330.83-
Nov 21, 202429.9830.2029.9830.2030.20-
Nov 20, 202429.8530.3529.8530.3530.35-
Nov 19, 202429.3129.7729.3129.7729.77-
Nov 18, 202428.7329.1228.7329.1229.12-
Nov 15, 202428.1928.8028.1928.8028.80-
Nov 14, 202428.5028.7728.5028.7728.77-
Nov 13, 202428.8729.3428.8729.3429.34-
Nov 12, 202428.8429.1828.8429.1829.18-
Nov 11, 202429.0229.4329.0229.4329.43-
Nov 8, 202428.3528.3528.2728.2728.27-
Nov 7, 202428.3928.8128.3928.8128.81-
Nov 6, 202430.6830.6828.7028.7028.70-
Nov 5, 202430.4830.4830.0930.0930.09-
Nov 4, 202429.8930.5129.8930.5130.51-
Nov 1, 202429.6530.3529.6530.3530.35-
Oct 31, 202429.9129.9129.7629.7629.76-
Oct 30, 202429.9930.5229.9930.5230.52-
Oct 29, 202428.7630.2428.7630.2430.24-
Oct 28, 202428.9429.2828.9429.2829.28-
Oct 25, 202429.2329.2329.1329.1329.13-
Oct 24, 202429.2229.6029.2229.6029.60-
Oct 23, 202429.9329.9329.7029.7029.70-
Oct 22, 202430.2330.2730.2330.2730.27-
Oct 21, 202428.9130.2128.9130.2130.21-
Oct 18, 202429.4029.4029.3529.3529.35-
Oct 17, 202429.2629.7629.2629.7629.76-
Oct 16, 202428.8329.3828.8329.3829.38-
Oct 15, 202428.3828.7828.3828.7828.78-
Oct 14, 202428.2928.3528.2928.3528.35-
Oct 11, 202427.9128.5527.9128.5528.55-
Oct 10, 202428.7028.7028.4628.4628.46-
Oct 9, 202429.0529.0529.0329.0329.03-
Oct 8, 202429.2629.4229.2629.4229.42-
Oct 7, 202429.3629.7929.3629.7929.79-
Oct 4, 202428.7929.1328.7929.1329.13-
Oct 3, 202429.3729.3729.3329.3329.33-
Oct 2, 202429.3629.6629.3629.6629.66-
Oct 1, 202428.8729.3928.8729.3929.39-
Sep 30, 202429.3529.3529.0929.0929.09-
Sep 27, 202429.3729.6529.3729.6529.65-
Sep 26, 202429.2629.2629.2629.2629.26-
Sep 25, 202429.3129.5329.3129.5329.53-
Sep 24, 202429.8129.8129.6229.6229.62-
Sep 23, 202429.4229.5129.4229.5129.51-
Sep 20, 202429.0529.4629.0529.4629.46-
Sep 19, 202429.4629.4929.4629.4929.49-
Sep 18, 202429.4529.6829.4529.6829.68-
Sep 17, 202429.2229.6629.2229.6629.66-
Sep 16, 202429.6729.6729.5429.5429.54-
Sep 13, 202430.0930.2730.0930.2730.27-
Sep 12, 202430.3630.5930.3630.5930.59-
Sep 11, 202429.7929.9929.7929.9929.99-
Sep 10, 202430.1930.1930.1730.1730.17-
Sep 9, 202429.4630.3729.4630.3730.37-
Sep 6, 202430.0130.0129.7129.7129.71-
Sep 5, 202430.1330.1330.1330.1330.13-
Sep 4, 202429.7330.6729.7330.6730.67-
Sep 3, 202431.4831.4830.3030.3030.30-
Sep 2, 202431.5331.5331.4731.4731.47-
Aug 30, 202431.2531.5331.2531.5331.53-
Aug 29, 202430.9131.4930.9131.4931.49-
Aug 28, 202431.1131.1231.1131.1231.12-
Aug 27, 202430.8831.1130.8831.1131.11-
Aug 26, 202431.1131.1130.9830.9830.98-
Aug 23, 202431.0731.3131.0731.3131.31-
Aug 22, 202430.9530.9530.9530.9530.95-
Aug 21, 202430.8630.8630.8630.8630.86-
Aug 20, 202431.4031.4031.4031.4031.40-
Aug 19, 202431.5931.5931.5931.5931.59-
Aug 16, 202431.3331.3331.3331.3331.33-
Aug 15, 202430.8330.8330.8330.8330.83-
Aug 14, 202430.8330.8330.8330.8330.83-
Aug 13, 202430.6830.6830.6830.6830.68-
Aug 12, 202430.6930.6930.6930.6930.69-
Aug 9, 202430.6330.6330.6330.6330.63-
Aug 8, 202430.0230.0230.0230.0230.02-
Aug 7, 202430.5530.5530.5530.5530.55-
Aug 6, 202430.2630.2630.2630.2630.26-
Aug 5, 202430.7430.7430.7430.7430.74-
Aug 2, 202432.1432.1432.1432.1432.14-
Aug 1, 202433.2133.2133.2133.2133.21-
Jul 31, 202433.1233.1233.1233.1233.12-
Jul 30, 202432.4632.4632.4632.4632.46-
Jul 29, 202432.5432.5432.5432.5432.54-
Jul 26, 202432.4832.4832.4832.4832.48-
Jul 25, 202432.2232.2232.2232.2232.22-
Jul 24, 202432.6632.6632.6632.6632.66-
Jul 23, 202431.8231.8231.8231.8231.82-
Jul 22, 202431.8531.8531.8531.8531.85-
Jul 19, 202431.8931.8931.8931.8931.89-
Jul 18, 202432.3332.3332.3332.3332.33-
Jul 17, 202432.2732.2732.2732.2732.27-
Jul 16, 202431.5631.5631.5631.5631.56-
Jul 15, 202431.4432.0531.4432.0532.053
Jul 12, 202431.5231.5231.5231.5231.52-
Jul 11, 202431.6131.6131.6131.6131.61-
Jul 10, 202431.4531.4531.4531.4531.45-
Jul 9, 202431.5731.5731.5731.5731.57-
Jul 8, 202430.9530.9530.9530.9530.95-
Jul 5, 202430.9230.9230.9230.9230.92-
Jul 4, 202430.9930.9930.9930.9930.99-
Jul 3, 202431.2131.2131.2131.2131.21-
Jul 2, 202431.1431.1431.1431.1431.14-
Jul 1, 202433.9633.9633.9633.9633.96300
Jun 28, 202430.3530.3530.3530.3530.35-
Jun 27, 202429.9829.9829.9829.9829.98-
Jun 26, 202429.3729.3729.3729.3729.37-
Jun 25, 202431.2031.2031.2031.2031.20-
Jun 24, 202431.0331.0331.0331.0331.03-
Jun 21, 202430.3930.3930.3930.3930.39-
Jun 20, 202428.6928.6928.6928.6928.69-
Jun 19, 202428.6828.6828.6828.6828.68-
Jun 18, 202428.1728.1728.1728.1728.17-
Jun 17, 202427.1327.1327.1327.1327.13-
Jun 14, 202427.1027.1027.1027.1027.10-
Jun 13, 202427.2527.2527.2527.2527.25-
Jun 12, 202427.4327.4327.4327.4327.43-
Jun 11, 202427.4827.4827.4827.4827.48-
Jun 10, 202427.5727.5727.5727.5727.57-

Related Tickers

ST2.MU Sturm Ruger & Co Inc
32.40
+3.18%
 
1JD.BE Senior PLC
2.0000
-2.91%
 
MCY.MU Mercury Systems Inc
46.00
-1.29%
 
SJX.DU Singapore Technologies Engineering Ltd
5.27
-0.49%
 
SWS.F Smith & Wesson Brands, Inc.
9.14
+2.58%
 
OXE.ST OXE Marine AB (publ)
0.3280
0.00%
 
0EKE.IL Lisi S.A.
31.48
-4.84%
 
1FC.DE FACC AG
6.58
+0.77%
 
CMN1.BE Chemring Group PLC
6.75
-1.46%
 
4M7A.F Magellan Aerospace Corporation
11.30
+3.67%